| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2013 | CNY | 4.4633 | 4.5167 | 4.4133 | 4.47 | 4.47 | +0.023 (+0.52%) | 3,760,293 |
| 21 Nov 2013 | CNY | 4.5633 | 4.5633 | 4.41 | 4.4467 | 4.4467 | -0.107 (-2.34%) | 5,849,856 |
| 20 Nov 2013 | CNY | 4.5533 | 4.5733 | 4.4867 | 4.5533 | 4.5533 | -0.003 (-0.07%) | 6,333,357 |
| 19 Nov 2013 | CNY | 4.4967 | 4.65 | 4.4767 | 4.5567 | 4.5567 | +0.05 (+1.11%) | 8,079,177 |
| 18 Nov 2013 | CNY | 4.43 | 4.55 | 4.4033 | 4.5067 | 4.5067 | +0.103 (+2.35%) | 8,488,296 |
| 15 Nov 2013 | CNY | 4.2633 | 4.56 | 4.2633 | 4.4033 | 4.4033 | +0.127 (+2.96%) | 11,622,516 |
| 14 Nov 2013 | CNY | 4.1333 | 4.28 | 4.02 | 4.2767 | 4.2767 | +0.137 (+3.30%) | 9,303,300 |
| 13 Nov 2013 | CNY | 4.1667 | 4.2333 | 4.1333 | 4.14 | 4.14 | -0.013 (-0.32%) | 7,464,162 |
| 12 Nov 2013 | CNY | 4.1333 | 4.1967 | 4.1 | 4.1533 | 4.1533 | +0.02 (+0.48%) | 5,963,955 |
| 11 Nov 2013 | CNY | 4.13 | 4.1833 | 4.0667 | 4.1333 | 4.1333 | +0.003 (+0.08%) | 5,775,999 |
| 8 Nov 2013 | CNY | 4.3 | 4.3467 | 4.11 | 4.13 | 4.13 | -0.203 (-4.69%) | 9,460,575 |
| 7 Nov 2013 | CNY | 4.6533 | 4.6533 | 4.3 | 4.3333 | 4.3333 | -0.367 (-7.80%) | 15,524,064 |
| 6 Nov 2013 | CNY | 4.7667 | 4.8767 | 4.6967 | 4.7 | 4.7 | -0.093 (-1.95%) | 10,185,990 |
| 5 Nov 2013 | CNY | 4.7167 | 4.81 | 4.6067 | 4.7933 | 4.7933 | +0.067 (+1.41%) | 13,723,179 |
| 4 Nov 2013 | CNY | 4.6933 | 4.81 | 4.6667 | 4.7267 | 4.7267 | +0.037 (+0.78%) | 7,924,044 |
| 1 Nov 2013 | CNY | 4.7867 | 4.9167 | 4.66 | 4.69 | 4.69 | -0.12 (-2.49%) | 12,000,927 |
| 31 Oct 2013 | CNY | 4.74 | 4.86 | 4.6333 | 4.81 | 4.81 | +0.047 (+0.98%) | 14,415,216 |
| 30 Oct 2013 | CNY | 4.6267 | 4.7833 | 4.51 | 4.7633 | 4.7633 | +0.103 (+2.22%) | 17,015,115 |
| 29 Oct 2013 | CNY | 5.12 | 5.1833 | 4.6167 | 4.66 | 4.66 | -0.47 (-9.16%) | 18,801,468 |
| 28 Oct 2013 | CNY | 4.9933 | 5.2367 | 4.97 | 5.13 | 5.13 | +0.01 (+0.20%) | 9,991,614 |
| 25 Oct 2013 | CNY | 5.26 | 5.39 | 4.8833 | 5.12 | 5.12 | -0.097 (-1.85%) | 14,022,516 |
| 24 Oct 2013 | CNY | 5.2667 | 5.3667 | 5.17 | 5.2167 | 5.2167 | -0.013 (-0.25%) | 8,725,941 |
| 23 Oct 2013 | CNY | 5.55 | 5.57 | 5.02 | 5.23 | 5.23 | -0.347 (-6.22%) | 16,970,784 |
| 22 Oct 2013 | CNY | 5.6167 | 5.83 | 5.42 | 5.5767 | 5.5767 | -0.14 (-2.45%) | 20,394,996 |
| 21 Oct 2013 | CNY | 5.8333 | 5.9967 | 5.7033 | 5.7167 | 5.7167 | +0.007 (+0.12%) | 19,381,545 |
| 18 Oct 2013 | CNY | 5.5767 | 5.7633 | 5.41 | 5.71 | 5.71 | +0.117 (+2.09%) | 19,460,577 |
| 17 Oct 2013 | CNY | 5.49 | 5.8167 | 5.4333 | 5.5933 | 5.5933 | +0.143 (+2.63%) | 20,233,521 |
| 16 Oct 2013 | CNY | 5.35 | 5.55 | 5.1533 | 5.45 | 5.45 | +0.043 (+0.80%) | 15,903,753 |
| 15 Oct 2013 | CNY | 5.4 | 5.46 | 5.2067 | 5.4067 | 5.4067 | -0.073 (-1.34%) | 14,096,586 |
| 14 Oct 2013 | CNY | 5.5533 | 5.6267 | 5.3933 | 5.48 | 5.48 | +0.137 (+2.56%) | 16,665,507 |
